Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.57 | 11.87 | 11.51 | 11.81 | 218,862 | +0.16(+1.37%) |
May 30, 2023 | 11.86 | 11.95 | 11.45 | 11.65 | 210,432 | -0.25(-2.10%) |
May 26, 2023 | 11.97 | 12.19 | 11.87 | 11.90 | 244,277 | -0.04(-0.34%) |
May 25, 2023 | 12.56 | 12.56 | 11.77 | 11.94 | 372,198 | -0.62(-4.94%) |
May 24, 2023 | 12.78 | 12.86 | 12.54 | 12.56 | 159,767 | -0.31(-2.41%) |
May 23, 2023 | 13.20 | 13.41 | 12.77 | 12.87 | 139,629 | -0.32(-2.43%) |
May 22, 2023 | 13.39 | 13.53 | 13.19 | 13.19 | 181,528 | -0.17(-1.27%) |
May 19, 2023 | 13.46 | 13.62 | 13.33 | 13.36 | 215,606 | +0.00(+0.00%) |
May 18, 2023 | 12.90 | 13.39 | 12.68 | 13.36 | 198,534 | +0.47(+3.65%) |
May 17, 2023 | 12.72 | 13.05 | 12.65 | 12.89 | 170,950 | +0.21(+1.66%) |
May 16, 2023 | 12.53 | 13.11 | 12.31 | 12.68 | 214,192 | +0.05(+0.40%) |
May 15, 2023 | 13.13 | 13.34 | 12.56 | 12.63 | 291,168 | -0.57(-4.32%) |
May 12, 2023 | 13.12 | 13.46 | 12.96 | 13.20 | 195,842 | +0.08(+0.61%) |
May 11, 2023 | 13.71 | 13.97 | 12.88 | 13.12 | 436,127 | -0.70(-5.07%) |
May 10, 2023 | 14.69 | 14.74 | 13.71 | 13.82 | 306,292 | -0.73(-5.02%) |
May 09, 2023 | 14.50 | 15.88 | 14.06 | 14.55 | 1,141,071 | +1.08(+8.02%) |
May 08, 2023 | 13.71 | 13.88 | 13.28 | 13.47 | 271,854 | -0.18(-1.32%) |
May 05, 2023 | 13.86 | 14.02 | 13.27 | 13.65 | 296,849 | -0.13(-0.94%) |
May 04, 2023 | 13.94 | 13.96 | 13.76 | 13.78 | 183,931 | -0.24(-1.71%) |
May 03, 2023 | 13.68 | 14.10 | 13.50 | 14.02 | 352,781 | +0.30(+2.19%) |
May 02, 2023 | 13.71 | 14.07 | 13.62 | 13.72 | 403,664 | -0.05(-0.36%) |
May 01, 2023 | 13.45 | 13.86 | 13.37 | 13.77 | 268,616 | +0.43(+3.22%) |
Apr 28, 2023 | 13.20 | 13.35 | 12.82 | 13.34 | 285,133 | +0.14(+1.06%) |
Apr 27, 2023 | 13.57 | 13.65 | 12.90 | 13.20 | 360,043 | -0.34(-2.51%) |
Apr 26, 2023 | 13.65 | 13.78 | 13.39 | 13.54 | 248,040 | +0.01(+0.07%) |
Apr 25, 2023 | 14.39 | 14.47 | 13.51 | 13.53 | 635,363 | -0.79(-5.52%) |
Apr 24, 2023 | 14.39 | 14.84 | 14.18 | 14.32 | 421,798 | -0.30(-2.05%) |
Apr 21, 2023 | 16.64 | 16.74 | 13.70 | 14.62 | 1,428,112 | -2.06(-12.35%) |
Apr 20, 2023 | 16.45 | 17.00 | 16.07 | 16.68 | 409,438 | +0.06(+0.36%) |
Apr 19, 2023 | 16.70 | 17.02 | 15.77 | 16.62 | 717,212 | -0.21(-1.25%) |
Apr 18, 2023 | 16.77 | 17.14 | 16.52 | 16.83 | 791,997 | +0.14(+0.84%) |
Apr 17, 2023 | 16.04 | 16.70 | 15.71 | 16.69 | 843,113 | +0.71(+4.44%) |
Apr 14, 2023 | 15.91 | 16.18 | 15.73 | 15.98 | 452,363 | +0.15(+0.95%) |
Apr 13, 2023 | 15.50 | 15.95 | 15.30 | 15.83 | 475,113 | +0.43(+2.79%) |
Apr 12, 2023 | 15.40 | 15.59 | 14.85 | 15.40 | 399,931 | +0.21(+1.38%) |
Apr 11, 2023 | 15.32 | 15.66 | 15.01 | 15.19 | 808,045 | -0.05(-0.33%) |
Apr 10, 2023 | 14.20 | 15.33 | 14.09 | 15.24 | 641,913 | +0.97(+6.80%) |
Apr 06, 2023 | 13.97 | 14.48 | 13.70 | 14.27 | 174,478 | +0.30(+2.15%) |
Apr 05, 2023 | 14.07 | 14.25 | 13.88 | 13.97 | 148,984 | -0.14(-0.99%) |
Apr 04, 2023 | 14.47 | 14.75 | 13.85 | 14.11 | 306,799 | -0.30(-2.08%) |
Apr 03, 2023 | 14.50 | 14.56 | 13.51 | 14.41 | 503,553 | -0.09(-0.62%) |
Mar 31, 2023 | 14.42 | 14.62 | 14.32 | 14.50 | 752,542 | +0.15(+1.05%) |
Mar 30, 2023 | 14.73 | 14.75 | 14.06 | 14.35 | 333,563 | -0.27(-1.85%) |
Mar 29, 2023 | 14.49 | 14.80 | 14.26 | 14.62 | 410,051 | +0.37(+2.60%) |
Mar 28, 2023 | 14.66 | 14.67 | 14.21 | 14.25 | 378,695 | -0.33(-2.26%) |
Mar 27, 2023 | 14.10 | 14.65 | 14.00 | 14.58 | 429,429 | +0.58(+4.14%) |
Mar 24, 2023 | 13.83 | 14.11 | 13.70 | 14.00 | 333,680 | +0.08(+0.57%) |
Mar 23, 2023 | 14.05 | 14.31 | 13.55 | 13.92 | 466,653 | +0.41(+3.03%) |
Mar 22, 2023 | 13.75 | 13.93 | 13.37 | 13.51 | 230,455 | -0.24(-1.75%) |
Mar 21, 2023 | 13.64 | 13.88 | 13.54 | 13.75 | 333,428 | +0.38(+2.84%) |
Mar 20, 2023 | 13.50 | 13.61 | 13.03 | 13.37 | 442,783 | -0.19(-1.40%) |
Mar 17, 2023 | 13.60 | 13.96 | 13.42 | 13.56 | 435,972 | -0.17(-1.24%) |
Mar 16, 2023 | 13.40 | 13.99 | 13.20 | 13.73 | 328,547 | +0.25(+1.85%) |
Mar 15, 2023 | 13.77 | 13.84 | 13.48 | 13.48 | 201,137 | -0.45(-3.23%) |
Mar 14, 2023 | 13.70 | 13.99 | 13.64 | 13.93 | 248,815 | +0.38(+2.80%) |
Mar 13, 2023 | 13.53 | 13.86 | 13.15 | 13.55 | 253,480 | +0.01(+0.07%) |
Mar 10, 2023 | 13.96 | 14.15 | 13.26 | 13.54 | 278,482 | -0.59(-4.18%) |
Mar 09, 2023 | 14.72 | 14.72 | 13.45 | 14.13 | 399,996 | -0.52(-3.55%) |
Mar 08, 2023 | 14.12 | 14.83 | 14.01 | 14.65 | 290,965 | +0.61(+4.34%) |
Mar 07, 2023 | 14.14 | 14.43 | 13.74 | 14.04 | 298,448 | -0.21(-1.47%) |
Mar 06, 2023 | 14.51 | 14.75 | 13.87 | 14.25 | 638,225 | -0.05(-0.35%) |
Mar 03, 2023 | 14.77 | 14.83 | 14.14 | 14.30 | 603,313 | -0.11(-0.76%) |
Mar 02, 2023 | 13.29 | 14.60 | 13.06 | 14.41 | 722,338 | +1.12(+8.43%) |
Mar 01, 2023 | 13.35 | 13.67 | 13.09 | 13.29 | 531,919 | -0.06(-0.45%) |
Feb 28, 2023 | 13.39 | 13.69 | 12.40 | 13.35 | 707,437 | +2.09(+18.56%) |
Feb 27, 2023 | 11.20 | 11.34 | 10.97 | 11.26 | 71,715 | +0.30(+2.74%) |
Feb 24, 2023 | 11.03 | 11.20 | 10.78 | 10.96 | 68,119 | -0.22(-1.97%) |
Feb 23, 2023 | 11.07 | 11.39 | 10.95 | 11.18 | 108,712 | +0.24(+2.19%) |
Feb 22, 2023 | 11.25 | 11.30 | 10.70 | 10.94 | 104,722 | -0.29(-2.58%) |
Feb 21, 2023 | 11.13 | 11.94 | 11.00 | 11.23 | 186,856 | -0.05(-0.44%) |
Feb 17, 2023 | 10.90 | 11.46 | 10.67 | 11.28 | 110,728 | +0.46(+4.25%) |
Feb 16, 2023 | 10.45 | 10.85 | 10.17 | 10.82 | 49,122 | +0.22(+2.08%) |
Feb 15, 2023 | 10.70 | 10.70 | 10.21 | 10.60 | 130,648 | -0.12(-1.12%) |
Feb 14, 2023 | 10.86 | 11.05 | 10.69 | 10.72 | 96,301 | -0.16(-1.47%) |
Feb 13, 2023 | 10.64 | 10.94 | 10.58 | 10.88 | 83,529 | +0.18(+1.68%) |
Feb 10, 2023 | 10.66 | 10.88 | 10.63 | 10.70 | 35,407 | -0.01(-0.09%) |
Feb 09, 2023 | 10.79 | 10.95 | 10.66 | 10.71 | 29,127 | -0.02(-0.19%) |
Feb 08, 2023 | 10.72 | 10.89 | 10.66 | 10.73 | 57,112 | -0.12(-1.11%) |
Feb 07, 2023 | 10.91 | 11.08 | 10.60 | 10.85 | 92,781 | -0.13(-1.18%) |
Feb 06, 2023 | 10.78 | 11.08 | 10.73 | 10.98 | 89,678 | +0.08(+0.73%) |
Feb 03, 2023 | 10.76 | 11.03 | 10.53 | 10.90 | 90,192 | +0.02(+0.18%) |
Feb 02, 2023 | 10.94 | 11.23 | 10.74 | 10.88 | 156,710 | -0.05(-0.46%) |
Feb 01, 2023 | 10.72 | 11.05 | 10.24 | 10.93 | 88,555 | +0.30(+2.82%) |
Jan 31, 2023 | 10.38 | 10.86 | 10.38 | 10.63 | 73,707 | +0.09(+0.85%) |
Jan 30, 2023 | 9.970 | 10.57 | 9.950 | 10.54 | 67,304 | +0.54(+5.40%) |
Jan 27, 2023 | 10.09 | 10.39 | 9.980 | 10.00 | 66,541 | -0.14(-1.38%) |
Jan 26, 2023 | 10.28 | 10.28 | 9.762 | 10.14 | 232,029 | -0.06(-0.59%) |
Jan 25, 2023 | 10.14 | 10.38 | 9.910 | 10.20 | 118,566 | -0.06(-0.58%) |
Jan 24, 2023 | 10.06 | 10.40 | 9.960 | 10.26 | 81,453 | +0.20(+1.99%) |
Jan 23, 2023 | 9.860 | 10.08 | 9.700 | 10.06 | 100,075 | +0.14(+1.41%) |
Jan 20, 2023 | 9.680 | 10.10 | 9.680 | 9.920 | 58,425 | +0.26(+2.69%) |
Jan 19, 2023 | 9.650 | 9.780 | 9.410 | 9.660 | 57,642 | +0.02(+0.21%) |
Jan 18, 2023 | 9.870 | 9.990 | 9.570 | 9.640 | 66,673 | -0.15(-1.53%) |
Jan 17, 2023 | 9.820 | 9.830 | 9.440 | 9.790 | 135,792 | -0.04(-0.41%) |
Jan 13, 2023 | 10.19 | 10.19 | 9.763 | 9.830 | 101,391 | -0.36(-3.53%) |
Jan 12, 2023 | 10.15 | 10.36 | 10.08 | 10.19 | 156,082 | +0.02(+0.20%) |
Jan 11, 2023 | 10.28 | 10.90 | 10.04 | 10.17 | 173,422 | +0.05(+0.49%) |
Jan 10, 2023 | 9.860 | 10.30 | 9.860 | 10.12 | 112,196 | +0.20(+2.02%) |
Jan 09, 2023 | 9.940 | 10.35 | 9.780 | 9.920 | 194,182 | -0.02(-0.20%) |
Jan 06, 2023 | 9.730 | 10.05 | 9.510 | 9.940 | 93,264 | +0.31(+3.22%) |
Jan 05, 2023 | 10.11 | 10.12 | 9.630 | 9.630 | 68,188 | -0.32(-3.22%) |
Jan 04, 2023 | 9.670 | 10.29 | 9.630 | 9.950 | 140,088 | +0.46(+4.85%) |
Jan 03, 2023 | 9.580 | 9.827 | 9.110 | 9.490 | 97,940 | +0.15(+1.61%) |
Dec 30, 2022 | 9.080 | 9.340 | 8.845 | 9.340 | 107,290 | +0.25(+2.75%) |
Dec 29, 2022 | 8.270 | 9.200 | 8.270 | 9.090 | 96,407 | +0.81(+9.78%) |
Dec 28, 2022 | 9.690 | 9.926 | 8.140 | 8.280 | 166,460 | -1.42(-14.64%) |
Dec 27, 2022 | 9.600 | 10.19 | 9.600 | 9.700 | 103,778 | +0.24(+2.54%) |
Dec 23, 2022 | 9.820 | 10.05 | 9.420 | 9.460 | 77,295 | -0.45(-4.54%) |
Dec 22, 2022 | 9.990 | 10.44 | 9.680 | 9.910 | 309,702 | -0.59(-5.62%) |
Dec 21, 2022 | 9.410 | 10.52 | 9.410 | 10.50 | 364,162 | +1.21(+13.02%) |
Dec 20, 2022 | 9.080 | 9.540 | 9.060 | 9.290 | 133,168 | +0.20(+2.20%) |
Dec 19, 2022 | 8.980 | 9.350 | 8.810 | 9.090 | 105,941 | +0.28(+3.18%) |
Dec 16, 2022 | 8.400 | 8.840 | 8.172 | 8.810 | 131,101 | +0.31(+3.65%) |
Dec 15, 2022 | 8.060 | 8.580 | 7.900 | 8.500 | 76,168 | +0.09(+1.07%) |
Dec 14, 2022 | 8.230 | 8.540 | 8.200 | 8.410 | 69,616 | +0.16(+1.94%) |
Dec 13, 2022 | 8.190 | 8.490 | 8.050 | 8.250 | 72,771 | +0.13(+1.60%) |
Dec 12, 2022 | 7.850 | 8.200 | 7.850 | 8.120 | 55,844 | +0.26(+3.31%) |
Dec 09, 2022 | 8.214 | 8.340 | 7.830 | 7.860 | 49,703 | -0.37(-4.50%) |
Dec 08, 2022 | 8.340 | 8.553 | 8.200 | 8.230 | 31,846 | -0.13(-1.56%) |
Dec 07, 2022 | 8.170 | 8.515 | 8.120 | 8.360 | 39,680 | +0.20(+2.45%) |
Dec 06, 2022 | 8.710 | 8.710 | 8.126 | 8.160 | 45,846 | -0.53(-6.10%) |
Dec 05, 2022 | 8.980 | 9.040 | 8.555 | 8.690 | 59,757 | -0.29(-3.23%) |
Dec 02, 2022 | 8.780 | 9.389 | 8.780 | 8.980 | 162,986 | +0.20(+2.28%) |
Dec 01, 2022 | 7.850 | 8.850 | 7.835 | 8.780 | 333,174 | +0.93(+11.85%) |
Nov 30, 2022 | 7.990 | 7.990 | 7.730 | 7.850 | 64,503 | -0.08(-1.01%) |
Nov 29, 2022 | 7.900 | 8.100 | 7.900 | 7.930 | 89,335 | +0.01(+0.13%) |
Nov 28, 2022 | 7.950 | 8.080 | 7.830 | 7.920 | 96,174 | -0.06(-0.75%) |
Nov 25, 2022 | 8.040 | 8.072 | 7.920 | 7.980 | 98,380 | -0.01(-0.13%) |
Nov 23, 2022 | 8.060 | 8.121 | 7.750 | 7.990 | 223,926 | +0.01(+0.13%) |
Nov 22, 2022 | 7.180 | 8.050 | 7.180 | 7.980 | 584,801 | +0.83(+11.61%) |
Nov 21, 2022 | 6.910 | 7.180 | 6.810 | 7.150 | 166,849 | +0.16(+2.29%) |
Nov 18, 2022 | 6.880 | 7.000 | 6.690 | 6.990 | 20,751 | +0.20(+2.95%) |
Nov 17, 2022 | 6.955 | 7.028 | 6.660 | 6.790 | 32,289 | -0.18(-2.58%) |
Nov 16, 2022 | 7.000 | 7.000 | 6.861 | 6.970 | 35,066 | +0.03(+0.43%) |
Nov 15, 2022 | 6.750 | 7.050 | 6.615 | 6.940 | 100,182 | +0.20(+2.97%) |
Nov 14, 2022 | 6.790 | 6.990 | 6.590 | 6.740 | 192,329 | +0.00(+0.07%) |
Nov 11, 2022 | 6.640 | 6.840 | 6.600 | 6.735 | 96,749 | +0.03(+0.37%) |
Nov 10, 2022 | 6.750 | 6.840 | 6.630 | 6.710 | 78,998 | +0.05(+0.75%) |
Nov 09, 2022 | 6.690 | 6.787 | 6.630 | 6.660 | 40,416 | +0.02(+0.30%) |
Nov 08, 2022 | 7.060 | 7.060 | 6.590 | 6.640 | 142,603 | -0.02(-0.30%) |
Nov 07, 2022 | 6.600 | 6.722 | 6.400 | 6.660 | 35,798 | +0.01(+0.15%) |
Nov 04, 2022 | 6.474 | 6.675 | 6.474 | 6.650 | 28,481 | +0.00(+0.00%) |
Nov 03, 2022 | 6.100 | 6.715 | 6.100 | 6.650 | 48,911 | +0.05(+0.76%) |
Nov 02, 2022 | 6.670 | 6.725 | 6.490 | 6.600 | 42,444 | -0.13(-1.93%) |
Nov 01, 2022 | 6.650 | 6.730 | 6.333 | 6.730 | 24,832 | +0.13(+1.97%) |
Oct 31, 2022 | 6.060 | 6.640 | 5.990 | 6.600 | 73,593 | +0.50(+8.20%) |
Oct 28, 2022 | 5.950 | 6.100 | 5.760 | 6.100 | 118,145 | +0.11(+1.84%) |
Oct 27, 2022 | 6.210 | 6.300 | 5.830 | 5.990 | 115,667 | +0.03(+0.50%) |
Oct 26, 2022 | 5.800 | 6.290 | 5.800 | 5.960 | 430,345 | +0.21(+3.65%) |
Oct 25, 2022 | 5.470 | 5.790 | 5.470 | 5.750 | 155,067 | +0.24(+4.36%) |
Oct 24, 2022 | 5.510 | 5.540 | 5.350 | 5.510 | 65,315 | +0.09(+1.66%) |
Oct 21, 2022 | 5.360 | 5.470 | 5.360 | 5.420 | 13,118 | +0.11(+2.07%) |
Oct 20, 2022 | 5.267 | 5.430 | 5.251 | 5.310 | 13,644 | +0.06(+1.14%) |
Oct 19, 2022 | 5.260 | 5.390 | 5.175 | 5.250 | 33,126 | -0.01(-0.19%) |
Oct 18, 2022 | 5.060 | 5.310 | 5.060 | 5.260 | 61,140 | +0.16(+3.14%) |
Oct 17, 2022 | 5.050 | 5.150 | 5.050 | 5.100 | 39,508 | +0.06(+1.19%) |
Oct 14, 2022 | 5.150 | 5.150 | 5.000 | 5.040 | 21,486 | -0.07(-1.37%) |
Oct 13, 2022 | 5.150 | 5.150 | 4.918 | 5.110 | 39,105 | -0.06(-1.16%) |
Oct 12, 2022 | 5.090 | 5.200 | 5.080 | 5.170 | 19,238 | +0.12(+2.38%) |
Oct 11, 2022 | 5.100 | 5.200 | 5.050 | 5.050 | 22,786 | -0.02(-0.39%) |
Oct 10, 2022 | 5.010 | 5.310 | 4.870 | 5.070 | 59,867 | -0.08(-1.55%) |
Oct 07, 2022 | 5.380 | 5.400 | 5.150 | 5.150 | 6,335 | -0.36(-6.53%) |
Oct 06, 2022 | 5.340 | 5.520 | 5.160 | 5.510 | 22,174 | +0.26(+4.95%) |
Oct 05, 2022 | 5.200 | 5.310 | 5.136 | 5.250 | 16,027 | +0.05(+0.96%) |
Oct 04, 2022 | 5.310 | 5.490 | 5.100 | 5.200 | 58,574 | -0.17(-3.17%) |
Oct 03, 2022 | 5.630 | 5.710 | 5.210 | 5.370 | 50,052 | -0.35(-6.12%) |
Sep 30, 2022 | 5.640 | 5.910 | 5.615 | 5.720 | 31,595 | +0.03(+0.53%) |
Sep 29, 2022 | 5.650 | 5.710 | 5.560 | 5.690 | 6,217 | +0.04(+0.71%) |
Sep 28, 2022 | 5.390 | 5.800 | 5.390 | 5.650 | 32,298 | +0.30(+5.61%) |
Sep 27, 2022 | 5.320 | 5.430 | 5.270 | 5.350 | 164,391 | +0.05(+0.94%) |
Sep 26, 2022 | 5.190 | 5.330 | 5.140 | 5.300 | 66,971 | -0.03(-0.56%) |
Sep 23, 2022 | 5.350 | 5.350 | 5.132 | 5.330 | 32,236 | -0.06(-1.11%) |
Sep 22, 2022 | 5.250 | 5.390 | 5.215 | 5.390 | 36,959 | +0.09(+1.70%) |
Sep 21, 2022 | 5.360 | 5.380 | 5.250 | 5.300 | 46,615 | -0.05(-0.93%) |
Sep 20, 2022 | 5.400 | 5.400 | 5.170 | 5.350 | 29,403 | +0.05(+0.94%) |
Sep 19, 2022 | 5.100 | 5.300 | 5.037 | 5.300 | 50,286 | +0.14(+2.71%) |
Sep 16, 2022 | 5.260 | 5.370 | 5.050 | 5.160 | 73,258 | -0.12(-2.27%) |
Sep 15, 2022 | 5.181 | 5.312 | 5.150 | 5.280 | 52,894 | +0.13(+2.52%) |
Sep 14, 2022 | 5.360 | 5.405 | 5.150 | 5.150 | 23,079 | -0.15(-2.83%) |
Sep 13, 2022 | 5.520 | 5.545 | 5.210 | 5.300 | 78,952 | -0.22(-3.99%) |
Sep 12, 2022 | 5.480 | 5.690 | 5.471 | 5.520 | 149,515 | +0.07(+1.28%) |
Sep 09, 2022 | 5.360 | 5.585 | 5.360 | 5.450 | 23,607 | +0.15(+2.83%) |
Sep 08, 2022 | 5.470 | 5.600 | 5.200 | 5.300 | 55,063 | -0.13(-2.39%) |
Sep 07, 2022 | 5.140 | 5.430 | 5.140 | 5.430 | 31,403 | +0.24(+4.62%) |
Sep 06, 2022 | 5.370 | 5.650 | 5.190 | 5.190 | 7,921 | -0.21(-3.89%) |
Sep 02, 2022 | 5.510 | 5.560 | 5.290 | 5.400 | 10,929 | -0.11(-2.00%) |
Sep 01, 2022 | 5.500 | 5.640 | 5.260 | 5.510 | 39,600 | +0.07(+1.29%) |
Aug 31, 2022 | 5.500 | 5.650 | 5.350 | 5.440 | 30,162 | -0.08(-1.45%) |
Aug 30, 2022 | 5.650 | 5.680 | 5.520 | 5.520 | 9,603 | -0.09(-1.60%) |
Aug 29, 2022 | 5.510 | 5.670 | 5.489 | 5.610 | 11,179 | +0.09(+1.63%) |
Aug 26, 2022 | 5.530 | 5.680 | 5.470 | 5.520 | 23,583 | -0.06(-1.08%) |
Aug 25, 2022 | 5.530 | 5.720 | 5.470 | 5.580 | 28,592 | +0.16(+2.95%) |
Aug 24, 2022 | 5.440 | 5.500 | 5.250 | 5.420 | 211,755 | -0.05(-0.91%) |
Aug 23, 2022 | 5.320 | 5.590 | 5.320 | 5.470 | 32,986 | +0.10(+1.86%) |
Aug 22, 2022 | 5.490 | 5.740 | 5.300 | 5.370 | 177,796 | -0.21(-3.76%) |
Aug 19, 2022 | 5.730 | 5.730 | 5.370 | 5.580 | 64,540 | +0.21(+3.91%) |
Aug 18, 2022 | 5.560 | 5.560 | 5.330 | 5.370 | 167,051 | -0.16(-2.89%) |
Aug 17, 2022 | 5.210 | 5.570 | 5.050 | 5.530 | 36,085 | +0.22(+4.14%) |
Aug 16, 2022 | 5.580 | 5.760 | 5.000 | 5.310 | 152,996 | +0.00(+0.00%) |
Aug 15, 2022 | 5.540 | 5.790 | 5.250 | 5.310 | 102,616 | -0.29(-5.18%) |
Aug 12, 2022 | 5.810 | 5.870 | 5.541 | 5.600 | 494,739 | -0.15(-2.61%) |
Aug 11, 2022 | 5.450 | 5.940 | 5.450 | 5.750 | 165,102 | +0.33(+6.09%) |
Aug 10, 2022 | 5.280 | 5.500 | 5.260 | 5.420 | 24,619 | +0.10(+1.88%) |
Aug 09, 2022 | 5.010 | 5.480 | 5.010 | 5.320 | 54,081 | +0.14(+2.70%) |
Aug 08, 2022 | 5.200 | 5.250 | 5.030 | 5.180 | 124,454 | +0.01(+0.19%) |
Aug 05, 2022 | 5.150 | 5.317 | 5.150 | 5.170 | 16,689 | -0.01(-0.19%) |
Aug 04, 2022 | 5.260 | 5.350 | 5.140 | 5.180 | 141,947 | -0.10(-1.89%) |
Aug 03, 2022 | 5.284 | 5.483 | 5.270 | 5.280 | 32,310 | +0.06(+1.15%) |
Aug 02, 2022 | 5.410 | 5.410 | 5.220 | 5.220 | 16,913 | -0.23(-4.22%) |
Aug 01, 2022 | 5.660 | 5.700 | 5.450 | 5.450 | 36,714 | -0.25(-4.39%) |
Jul 29, 2022 | 5.750 | 6.000 | 5.620 | 5.700 | 41,771 | -0.04(-0.70%) |
Jul 28, 2022 | 5.730 | 5.790 | 5.730 | 5.740 | 14,730 | -0.01(-0.17%) |
Jul 27, 2022 | 5.760 | 5.800 | 5.620 | 5.750 | 51,623 | +0.04(+0.79%) |
Jul 26, 2022 | 5.570 | 5.760 | 5.570 | 5.705 | 8,482 | +0.09(+1.69%) |
Jul 25, 2022 | 5.670 | 5.730 | 5.560 | 5.610 | 54,278 | -0.04(-0.71%) |
Jul 22, 2022 | 5.700 | 5.760 | 5.620 | 5.650 | 54,489 | -0.06(-1.05%) |
Jul 21, 2022 | 5.700 | 5.740 | 5.700 | 5.710 | 36,143 | +0.03(+0.53%) |
Jul 20, 2022 | 5.750 | 5.770 | 5.680 | 5.680 | 38,814 | -0.02(-0.35%) |
Jul 19, 2022 | 5.560 | 5.750 | 5.560 | 5.700 | 21,721 | +0.19(+3.45%) |
Jul 18, 2022 | 5.600 | 5.690 | 5.510 | 5.510 | 31,477 | -0.10(-1.78%) |
Jul 15, 2022 | 5.660 | 5.660 | 5.481 | 5.610 | 96,523 | +0.10(+1.81%) |
Jul 14, 2022 | 5.540 | 5.680 | 5.467 | 5.510 | 18,071 | -0.06(-1.08%) |
Jul 13, 2022 | 5.410 | 5.580 | 5.340 | 5.570 | 48,386 | +0.08(+1.46%) |
Jul 12, 2022 | 5.444 | 5.548 | 5.360 | 5.490 | 73,867 | -0.01(-0.18%) |
Jul 11, 2022 | 5.440 | 5.600 | 5.440 | 5.500 | 29,957 | +0.01(+0.18%) |
Jul 08, 2022 | 5.430 | 5.495 | 5.345 | 5.490 | 22,660 | +0.00(+0.00%) |
Jul 07, 2022 | 5.490 | 5.520 | 5.385 | 5.490 | 14,810 | -0.02(-0.36%) |
Jul 06, 2022 | 5.600 | 5.670 | 5.450 | 5.510 | 22,069 | -0.01(-0.18%) |
Jul 05, 2022 | 5.720 | 5.720 | 5.500 | 5.520 | 11,014 | -0.14(-2.47%) |
Jul 01, 2022 | 5.650 | 5.700 | 5.540 | 5.660 | 52,170 | -0.04(-0.70%) |
Jun 30, 2022 | 5.560 | 5.700 | 5.530 | 5.700 | 40,796 | +0.18(+3.26%) |
Jun 29, 2022 | 5.680 | 5.700 | 5.520 | 5.520 | 122,375 | -0.17(-2.99%) |
Jun 28, 2022 | 5.650 | 5.700 | 5.500 | 5.690 | 50,649 | +0.05(+0.89%) |
Jun 27, 2022 | 5.730 | 5.730 | 5.550 | 5.640 | 11,659 | -0.05(-0.88%) |
Jun 24, 2022 | 5.690 | 5.820 | 5.690 | 5.690 | 15,233 | -0.01(-0.18%) |
Jun 23, 2022 | 5.630 | 5.930 | 5.628 | 5.700 | 14,692 | +0.02(+0.35%) |
Jun 22, 2022 | 5.680 | 5.948 | 5.600 | 5.680 | 13,279 | -0.06(-1.05%) |
Jun 21, 2022 | 5.600 | 5.885 | 5.523 | 5.740 | 23,745 | +0.15(+2.68%) |
Jun 17, 2022 | 5.510 | 5.590 | 5.500 | 5.590 | 36,618 | +0.02(+0.36%) |
Jun 16, 2022 | 5.510 | 5.720 | 5.500 | 5.570 | 28,910 | -0.10(-1.76%) |
Jun 15, 2022 | 5.839 | 5.860 | 5.510 | 5.670 | 88,711 | -0.12(-2.07%) |
Jun 14, 2022 | 5.684 | 5.844 | 5.588 | 5.790 | 26,285 | +0.16(+2.84%) |
Jun 13, 2022 | 5.900 | 5.940 | 5.530 | 5.630 | 53,044 | -0.32(-5.38%) |
Jun 10, 2022 | 5.850 | 5.990 | 5.766 | 5.950 | 39,016 | +0.05(+0.85%) |
Jun 09, 2022 | 5.980 | 5.996 | 5.850 | 5.900 | 35,080 | -0.05(-0.84%) |
Jun 08, 2022 | 5.930 | 6.015 | 5.815 | 5.950 | 59,736 | +0.04(+0.68%) |
Jun 07, 2022 | 5.820 | 6.060 | 5.820 | 5.910 | 64,933 | +0.03(+0.51%) |
Jun 06, 2022 | 5.970 | 6.010 | 5.860 | 5.880 | 44,826 | -0.07(-1.18%) |
Jun 03, 2022 | 6.060 | 6.060 | 5.900 | 5.950 | 19,760 | +0.02(+0.34%) |
Jun 02, 2022 | 5.960 | 6.020 | 5.780 | 5.930 | 48,967 | -0.02(-0.34%) |